Dyadic International Inc (DYAI) Historical Stock Data
0.95 ↓0.05 (-4.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DYAI is down -0.67% a day on average. There have been 12 days where Dyadic International Inc closed green and 18 days where DYAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.98 | 0.95 | ↓$0.03 (-3.54%) | 0.95 | 1.00 | 87.64K |
| 2025-12-04 | 0.95 | 1.00 | ↑$0.05 (5.53%) | 0.93 | 1.03 | 244.07K |
| 2025-12-03 | 0.92 | 0.94 | ↑$0.03 (2.77%) | 0.88 | 0.99 | 335.16K |
| 2025-12-02 | 0.87 | 0.91 | ↑$0.04 (4.06%) | 0.87 | 0.94 | 244.78K |
| 2025-12-01 | 1.13 | 0.93 | ↓$0.20 (-17.70%) | 0.85 | 1.14 | 7.18M |
| 2025-11-28 | 0.92 | 0.95 | ↑$0.03 (2.91%) | 0.91 | 0.99 | 96.57K |
| 2025-11-26 | 0.96 | 0.94 | ↓$0.02 (-2.60%) | 0.94 | 0.99 | 166.26K |
| 2025-11-25 | 0.91 | 0.95 | ↑$0.04 (4.77%) | 0.91 | 1.00 | 355.12K |
| 2025-11-24 | 0.91 | 0.91 | ↑$0.00 (0.00%) | 0.90 | 0.99 | 220.78K |
| 2025-11-21 | 0.92 | 0.92 | ↑$0.00 (0.00%) | 0.91 | 1.01 | 175.25K |
| 2025-11-20 | 0.95 | 0.93 | ↓$0.03 (-2.72%) | 0.93 | 1.00 | 224.63K |
| 2025-11-19 | 0.87 | 0.93 | ↑$0.05 (6.10%) | 0.87 | 0.98 | 160.98K |
| 2025-11-18 | 0.87 | 0.90 | ↑$0.03 (3.67%) | 0.85 | 0.95 | 64.05K |
| 2025-11-17 | 0.91 | 0.89 | ↓$0.02 (-2.20%) | 0.85 | 0.95 | 118.51K |
| 2025-11-14 | 0.95 | 0.91 | ↓$0.03 (-3.45%) | 0.91 | 0.98 | 105.07K |
| 2025-11-13 | 0.94 | 0.91 | ↓$0.03 (-3.72%) | 0.88 | 0.95 | 86.81K |
| 2025-11-12 | 0.95 | 0.94 | ↓$0.01 (-0.96%) | 0.92 | 1.00 | 235.87K |
| 2025-11-11 | 0.98 | 0.98 | ↓$0.00 (-0.49%) | 0.94 | 1.01 | 184.96K |
| 2025-11-10 | 0.92 | 1.00 | ↑$0.08 (8.62%) | 0.91 | 1.04 | 296.19K |
| 2025-11-07 | 1.00 | 0.93 | ↓$0.07 (-6.52%) | 0.92 | 1.03 | 241.25K |
| 2025-11-06 | 1.02 | 0.98 | ↓$0.04 (-3.92%) | 0.98 | 1.04 | 37.94K |
| 2025-11-05 | 1.04 | 1.04 | ↓$0.00 (-0.01%) | 1.02 | 1.07 | 25.93K |
| 2025-11-04 | 1.05 | 1.05 | ↓$0.00 (-0.01%) | 1.05 | 1.09 | 11.81K |
| 2025-11-03 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.06 | 1.17 | 25.88K |
| 2025-10-31 | 1.20 | 1.13 | ↓$0.07 (-5.83%) | 1.10 | 1.20 | 54.79K |
| 2025-10-30 | 1.09 | 1.17 | ↑$0.08 (7.34%) | 1.07 | 1.21 | 28.22K |
| 2025-10-29 | 1.11 | 1.10 | ↓$0.01 (-0.91%) | 1.09 | 1.18 | 75.99K |
| 2025-10-28 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.10 | 1.29 | 109.96K |
| 2025-10-27 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.10 | 1.25 | 101.33K |
| 2025-10-24 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.14 | 1.27 | 127.65K |
Create an account or log in to view more rows.
$DYAI the best advice has been no stop losses. Would have cost a fortune!!!
$DYAI this is going to skyrocket tmr!!!
$DYAI volume is almost nonexistent
$DYAI we need those buyers and volume.
$DYAI buy and HODL
$DYAI I bought the dip
$DYAI Waiting waiting waiting — you know for what !!! Announcement!!!
$DYAI might see a whole 1% green
$DYAI rocket fuel tanks are full. Gonna shoot to the stars
$DYAI yes
keep going down
let's go
stop stalling